Curiosis, Inc. 494120
KRX · Südkorea · Gesundheitstechnologie
KRW 9.750,00-990,00 (-9,22 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9.750,00 | -9,22 % | KRW 10.620,00 | KRW 10.710,00 | KRW 9.700,00 | 129,61K |
| 2026-10-01 | KRW 10.740,00 | +9,37 % | KRW 9.730,00 | KRW 10.800,00 | KRW 9.590,00 | 158,04K |
| 2026-09-30 | KRW 9.820,00 | +10,34 % | KRW 8.850,00 | KRW 10.020,00 | KRW 8.730,00 | 225,64K |
| 2026-09-29 | KRW 8.900,00 | +4,34 % | KRW 9.160,00 | KRW 9.160,00 | KRW 8.530,00 | 163,40K |
| 2026-09-28 | KRW 8.530,00 | +4,41 % | KRW 8.400,00 | KRW 8.940,00 | KRW 8.170,00 | 160,53K |
| 2026-09-23 | KRW 8.170,00 | +2,13 % | KRW 8.000,00 | KRW 8.280,00 | KRW 8.000,00 | 57,60K |
| 2026-09-22 | KRW 8.000,00 | -0,74 % | KRW 7.960,00 | KRW 8.270,00 | KRW 7.800,00 | 57,60K |
| 2026-09-21 | KRW 8.060,00 | -0,98 % | KRW 8.190,00 | KRW 8.200,00 | KRW 7.920,00 | 53,85K |
| 2026-09-18 | KRW 8.140,00 | -1,33 % | KRW 8.500,00 | KRW 8.650,00 | KRW 8.140,00 | 78,91K |
| 2026-09-17 | KRW 8.250,00 | +4,83 % | KRW 7.890,00 | KRW 8.490,00 | KRW 7.840,00 | 111,87K |
| 2026-09-16 | KRW 7.870,00 | -0,63 % | KRW 7.790,00 | KRW 7.950,00 | KRW 7.450,00 | 87,69K |
| 2026-09-15 | KRW 7.920,00 | +1,28 % | KRW 7.910,00 | KRW 8.160,00 | KRW 7.740,00 | 90,43K |
| 2026-09-14 | KRW 7.820,00 | -6,12 % | KRW 8.380,00 | KRW 8.380,00 | KRW 7.720,00 | 144,39K |
| 2026-09-11 | KRW 8.330,00 | +0,12 % | KRW 8.260,00 | KRW 8.430,00 | KRW 7.990,00 | 119,00K |
| 2026-09-10 | KRW 8.320,00 | -0,60 % | KRW 8.310,00 | KRW 8.330,00 | KRW 8.000,00 | 65,69K |
| 2026-09-09 | KRW 8.370,00 | +1,33 % | KRW 8.520,00 | KRW 8.520,00 | KRW 8.150,00 | 53,63K |
| 2026-09-08 | KRW 8.260,00 | -5,71 % | KRW 8.600,00 | KRW 8.790,00 | KRW 8.250,00 | 112,26K |
| 2026-09-07 | KRW 8.760,00 | +2,22 % | KRW 8.570,00 | KRW 8.860,00 | KRW 8.450,00 | 60,26K |
| 2026-09-04 | KRW 8.570,00 | +4,00 % | KRW 8.320,00 | KRW 8.620,00 | KRW 8.240,00 | 85,45K |
| 2026-09-03 | KRW 8.240,00 | -3,29 % | KRW 8.530,00 | KRW 8.650,00 | KRW 8.150,00 | 81,31K |
| 2026-09-02 | KRW 8.520,00 | -2,52 % | KRW 8.400,00 | KRW 8.910,00 | KRW 8.400,00 | 81,32K |
| 2026-09-01 | KRW 8.740,00 | -4,17 % | KRW 9.020,00 | KRW 9.070,00 | KRW 8.610,00 | 51,28K |
| 2026-08-31 | KRW 9.120,00 | -1,51 % | KRW 9.010,00 | KRW 9.210,00 | KRW 8.600,00 | 52,89K |
| 2026-08-28 | KRW 9.260,00 | +0,11 % | KRW 9.560,00 | KRW 9.560,00 | KRW 9.010,00 | 77,43K |
| 2026-08-27 | KRW 9.250,00 | -3,44 % | KRW 9.280,00 | KRW 9.520,00 | KRW 9.230,00 | 106,29K |
| 2026-08-26 | KRW 9.580,00 | +3,79 % | KRW 9.320,00 | KRW 9.580,00 | KRW 9.160,00 | 79,47K |
| 2026-08-25 | KRW 9.230,00 | -2,94 % | KRW 9.200,00 | KRW 9.390,00 | KRW 8.680,00 | 156,05K |
| 2026-08-24 | KRW 9.510,00 | -0,42 % | KRW 9.750,00 | KRW 9.830,00 | KRW 9.330,00 | 92,26K |
| 2026-08-21 | KRW 9.550,00 | -11,00 % | KRW 10.410,00 | KRW 10.420,00 | KRW 9.370,00 | 148,52K |
| 2026-08-20 | KRW 10.730,00 | +2,88 % | KRW 11.190,00 | KRW 11.250,00 | KRW 10.540,00 | 108,11K |
| 2026-08-19 | KRW 10.430,00 | -3,43 % | KRW 10.510,00 | KRW 10.790,00 | KRW 10.210,00 | 111,35K |
| 2026-08-18 | KRW 10.800,00 | -7,69 % | KRW 11.710,00 | KRW 11.710,00 | KRW 10.460,00 | 126,14K |
| 2026-08-14 | KRW 11.700,00 | -1,52 % | KRW 11.880,00 | KRW 12.230,00 | KRW 11.390,00 | 111,88K |
| 2026-08-13 | KRW 11.880,00 | -3,41 % | KRW 12.210,00 | KRW 12.420,00 | KRW 11.720,00 | 127,68K |
| 2026-08-12 | KRW 12.300,00 | -1,60 % | KRW 12.310,00 | KRW 12.960,00 | KRW 12.020,00 | 155,15K |
| 2026-08-11 | KRW 12.500,00 | +7,76 % | KRW 11.600,00 | KRW 12.700,00 | KRW 11.100,00 | 221,93K |
| 2026-08-10 | KRW 11.600,00 | +1,22 % | KRW 11.010,00 | KRW 12.580,00 | KRW 10.970,00 | 208,92K |
| 2026-08-07 | KRW 11.460,00 | -0,69 % | KRW 11.340,00 | KRW 11.520,00 | KRW 10.830,00 | 98,32K |
| 2026-08-06 | KRW 11.540,00 | +2,58 % | KRW 11.270,00 | KRW 11.860,00 | KRW 11.010,00 | 90,47K |
| 2026-08-05 | KRW 11.250,00 | +1,99 % | KRW 11.220,00 | KRW 11.860,00 | KRW 10.700,00 | 73,40K |
| 2026-08-04 | KRW 11.030,00 | +8,24 % | KRW 10.190,00 | KRW 11.200,00 | KRW 10.190,00 | 117,82K |
| 2026-08-03 | KRW 10.190,00 | +8,87 % | KRW 9.270,00 | KRW 10.700,00 | KRW 9.030,00 | 94,74K |
| 2026-07-31 | KRW 9.360,00 | +10,25 % | KRW 9.040,00 | KRW 9.370,00 | KRW 8.550,00 | 64,25K |
| 2026-07-30 | KRW 8.490,00 | -3,30 % | KRW 8.690,00 | KRW 9.490,00 | KRW 8.220,00 | 96,79K |
| 2026-07-29 | KRW 8.780,00 | -5,29 % | KRW 9.150,00 | KRW 9.460,00 | KRW 8.320,00 | 147,95K |
| 2026-07-28 | KRW 9.270,00 | -9,91 % | KRW 10.000,00 | KRW 10.090,00 | KRW 9.210,00 | 90,30K |
| 2026-07-27 | KRW 10.290,00 | +0,88 % | KRW 10.720,00 | KRW 10.850,00 | KRW 10.160,00 | 64,72K |
| 2026-07-24 | KRW 10.200,00 | -10,05 % | KRW 11.270,00 | KRW 11.450,00 | KRW 10.110,00 | 65,52K |
| 2026-07-23 | KRW 11.340,00 | +9,04 % | KRW 10.520,00 | KRW 11.500,00 | KRW 10.430,00 | 65,63K |
| 2026-07-22 | KRW 10.400,00 | -1,42 % | KRW 10.820,00 | KRW 11.160,00 | KRW 10.330,00 | 62,69K |
| 2026-07-21 | KRW 10.550,00 | -9,36 % | KRW 11.500,00 | KRW 11.710,00 | KRW 10.150,00 | 135,14K |
| 2026-07-20 | KRW 11.640,00 | -16,86 % | KRW 13.080,00 | KRW 13.150,00 | KRW 11.530,00 | 115,48K |
| 2026-07-16 | KRW 14.000,00 | -9,21 % | KRW 15.180,00 | KRW 15.300,00 | KRW 13.670,00 | 140,76K |
| 2026-07-15 | KRW 15.420,00 | +20,70 % | KRW 15.560,00 | KRW 16.600,00 | KRW 14.020,00 | 489,94K |
| 2026-07-14 | KRW 12.775,00 | +0,79 % | KRW 14.625,00 | KRW 14.750,00 | KRW 11.612,50 | 526,36K |
| 2026-07-13 | KRW 12.675,00 | -1,17 % | KRW 12.750,00 | KRW 13.700,00 | KRW 12.575,00 | 136,97K |
| 2026-07-10 | KRW 12.825,00 | +5,99 % | KRW 11.800,00 | KRW 12.975,00 | KRW 11.800,00 | 95,17K |
| 2026-07-09 | KRW 12.100,00 | -4,35 % | KRW 12.500,00 | KRW 13.150,00 | KRW 12.050,00 | 93,88K |
| 2026-07-08 | KRW 12.650,00 | -8,99 % | KRW 13.325,00 | KRW 13.725,00 | KRW 12.400,00 | 182,25K |
| 2026-07-07 | KRW 13.900,00 | +11,87 % | KRW 12.200,00 | KRW 14.175,00 | KRW 12.200,00 | 302,98K |
| 2026-07-06 | KRW 12.425,00 | +0,20 % | KRW 12.275,00 | KRW 12.750,00 | KRW 11.475,00 | 153,30K |
| 2026-07-03 | KRW 12.400,00 | +0,20 % | KRW 12.725,00 | KRW 12.725,00 | KRW 11.275,00 | 253,95K |
| 2026-07-02 | KRW 12.375,00 | +1,85 % | KRW 12.175,00 | KRW 13.275,00 | KRW 11.175,00 | 285,99K |
| 2026-07-01 | KRW 12.150,00 | -6,72 % | KRW 13.200,00 | KRW 13.250,00 | KRW 11.925,00 | 289,67K |
| 2026-06-30 | KRW 13.025,00 | +4,20 % | KRW 12.900,00 | KRW 13.125,00 | KRW 12.225,00 | 212,18K |
| 2026-06-29 | KRW 12.500,00 | +1,83 % | KRW 12.650,00 | KRW 15.400,00 | KRW 12.200,00 | 435,54K |
| 2026-06-26 | KRW 12.275,00 | -12,16 % | KRW 13.975,00 | KRW 14.350,00 | KRW 11.500,00 | 426,63K |
| 2026-06-25 | KRW 13.975,00 | -3,79 % | KRW 14.725,00 | KRW 15.100,00 | KRW 13.600,00 | 129,40K |
| 2026-06-24 | KRW 14.525,00 | +13,26 % | KRW 12.600,00 | KRW 14.900,00 | KRW 12.100,00 | 140,31K |
| 2026-06-23 | KRW 12.825,00 | +10,32 % | KRW 11.250,00 | KRW 13.700,00 | KRW 11.250,00 | 325,64K |
| 2026-06-22 | KRW 11.625,00 | -9,00 % | KRW 12.500,00 | KRW 12.875,00 | KRW 11.025,00 | 302,32K |
| 2026-06-19 | KRW 12.775,00 | -7,43 % | KRW 13.575,00 | KRW 14.325,00 | KRW 12.300,00 | 111,11K |
| 2026-06-18 | KRW 13.800,00 | -17,12 % | KRW 16.650,00 | KRW 16.650,00 | KRW 13.350,00 | 249,91K |
| 2026-06-17 | KRW 16.650,00 | +11,19 % | KRW 14.850,00 | KRW 17.225,00 | KRW 14.075,00 | 389,98K |
| 2026-06-16 | KRW 14.975,00 | +15,19 % | KRW 13.000,00 | KRW 15.500,00 | KRW 12.250,00 | 322,16K |
| 2026-06-15 | KRW 13.000,00 | -4,76 % | KRW 14.550,00 | KRW 14.550,00 | KRW 12.800,00 | 59,77K |
| 2026-06-12 | KRW 13.650,00 | +1,11 % | KRW 14.125,00 | KRW 14.350,00 | KRW 13.300,00 | 75,58K |
| 2026-06-11 | KRW 13.500,00 | +4,25 % | KRW 12.100,00 | KRW 13.525,00 | KRW 12.100,00 | 54,71K |
| 2026-06-10 | KRW 12.950,00 | -2,63 % | KRW 12.950,00 | KRW 13.675,00 | KRW 12.525,00 | 83,51K |
| 2026-06-09 | KRW 13.300,00 | +9,69 % | KRW 12.100,00 | KRW 13.350,00 | KRW 11.750,00 | 152,07K |
| 2026-06-08 | KRW 12.125,00 | -15,80 % | KRW 12.650,00 | KRW 13.600,00 | KRW 11.075,00 | 344,30K |
| 2026-06-05 | KRW 14.400,00 | -4,95 % | KRW 14.975,00 | KRW 15.350,00 | KRW 13.950,00 | 89,06K |
| 2026-06-04 | KRW 15.150,00 | +1,17 % | KRW 14.450,00 | KRW 15.875,00 | KRW 14.450,00 | 100,91K |
| 2026-06-02 | KRW 14.975,00 | -4,92 % | KRW 14.750,00 | KRW 15.700,00 | KRW 14.600,00 | 134,20K |
| 2026-06-01 | KRW 15.750,00 | -3,23 % | KRW 16.350,00 | KRW 16.350,00 | KRW 15.025,00 | 171,49K |
| 2026-05-29 | KRW 16.275,00 | -13,20 % | KRW 18.800,00 | KRW 18.850,00 | KRW 15.350,00 | 928,79K |
| 2026-05-28 | KRW 18.750,00 | -7,18 % | KRW 19.875,00 | KRW 20.125,00 | KRW 18.075,00 | 155,03K |
| 2026-05-27 | KRW 20.200,00 | -1,94 % | KRW 20.300,00 | KRW 20.975,00 | KRW 19.350,00 | 135,17K |
| 2026-05-26 | KRW 20.600,00 | -4,63 % | KRW 22.250,00 | KRW 22.250,00 | KRW 20.050,00 | 142,39K |
| 2026-05-22 | KRW 21.600,00 | +5,24 % | KRW 20.750,00 | KRW 22.825,00 | KRW 20.750,00 | 148,75K |